BNCCORP INC - Price History
Monthly price history for BNCC (BNCCORP INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $23.15 | $23.15 |
| March 2024 | $23.26 | $23.26 |
| February 2024 | $25.22 | $27.44 |
| January 2024 | $24.91 | $27.10 |
| December 2023 | $26.38 | $28.70 |
| November 2023 | $21.35 | $23.23 |
| October 2023 | $20.44 | $22.24 |
| September 2023 | $21.13 | $22.99 |
| August 2023 | $22.06 | $24 |
| July 2023 | $21.78 | $23.70 |
| June 2023 | $21.83 | $23.75 |
| May 2023 | $21.28 | $23.15 |
| April 2023 | $20.54 | $22.34 |
| March 2023 | $20.54 | $22.34 |
| February 2023 | $26.80 | $29.15 |
| January 2023 | $27.85 | $30.30 |
| December 2022 | $27.35 | $29.75 |
| November 2022 | $23.21 | $25.25 |
| October 2022 | $23.35 | $25.40 |
| September 2022 | $23.90 | $26 |
| August 2022 | $24.86 | $27.05 |
| July 2022 | $25.74 | $28 |
| June 2022 | $26.47 | $28.80 |
| May 2022 | $28.96 | $31.50 |
| April 2022 | $28.26 | $32.55 |
| March 2022 | $31.44 | $36.22 |
| February 2022 | $32.82 | $37.80 |
| January 2022 | $35.40 | $40.78 |
| December 2021 | $38.20 | $44 |
| November 2021 | $32.42 | $37.35 |
| October 2021 | $32.52 | $43.20 |
| September 2021 | $30.34 | $40.31 |
| August 2021 | $30.38 | $40.35 |
| July 2021 | $28.98 | $38.50 |
| June 2021 | $28.91 | $38.40 |
| May 2021 | $29.77 | $39.55 |
| April 2021 | $28.79 | $38.25 |
| March 2021 | $27.24 | $36.19 |
| February 2021 | $28.98 | $38.50 |
| January 2021 | $29.88 | $39.70 |
| December 2020 | $28.59 | $45.25 |
| November 2020 | $24.01 | $38 |
| October 2020 | $21.36 | $33.82 |
| September 2020 | $19.61 | $31.04 |
| August 2020 | $18.94 | $29.99 |
| July 2020 | $18.32 | $29 |
| June 2020 | $13.84 | $21.90 |
| May 2020 | $12.70 | $20.10 |
| April 2020 | $13.42 | $21.25 |
| March 2020 | $12.60 | $19.95 |
| February 2020 | $20.22 | $32 |
| January 2020 | $22.11 | $35 |
| December 2019 | $21.89 | $34.65 |
| November 2019 | $22.08 | $34.95 |
| October 2019 | $21.42 | $33.90 |
| September 2019 | $19.74 | $31.25 |
| August 2019 | $18.95 | $30 |
| July 2019 | $18.92 | $29.95 |
| June 2019 | $19.11 | $30.25 |
| May 2019 | $18.29 | $28.95 |
| April 2019 | $17.36 | $27.48 |
| March 2019 | $17.34 | $27.45 |
| February 2019 | $17.69 | $28 |
| January 2019 | $15.95 | $25.25 |
| December 2018 | $12.95 | $20.50 |
| November 2018 | $15.48 | $24.50 |
| October 2018 | $16.12 | $25.52 |
| September 2018 | $17.69 | $28 |
| August 2018 | $17.06 | $27 |
| July 2018 | $16.49 | $26.10 |
| June 2018 | $16.30 | $25.80 |
| May 2018 | $16.17 | $25.60 |
| April 2018 | $17.22 | $27.25 |
| March 2018 | $16.42 | $26 |
| February 2018 | $17.22 | $27.25 |
| January 2018 | $18.13 | $28.70 |
| December 2017 | $19.58 | $31 |
| November 2017 | $17.94 | $28.40 |
| October 2017 | $17.28 | $27.36 |
| September 2017 | $17.50 | $27.70 |
| August 2017 | $17.50 | $27.70 |
| July 2017 | $16.90 | $26.75 |
| June 2017 | $16.54 | $26.19 |
| May 2017 | $16.11 | $25.50 |
| April 2017 | $16.50 | $26.12 |
| March 2017 | $16.49 | $26.10 |
| February 2017 | $16.21 | $25.66 |
| January 2017 | $16.11 | $25.50 |
| December 2016 | $16.46 | $26.05 |
| November 2016 | $16.65 | $26.35 |
| October 2016 | $13.68 | $21.65 |
| September 2016 | $13.20 | $20.90 |
| August 2016 | $12.63 | $20 |
| July 2016 | $12.63 | $20 |
| June 2016 | $9.73 | $15.40 |
| May 2016 | $9.79 | $15.50 |
| April 2016 | $9.70 | $15.35 |
| March 2016 | $9.48 | $15 |
| February 2016 | $9.35 | $14.80 |
| January 2016 | $9.48 | $15 |
| December 2015 | $10.36 | $16.40 |
| November 2015 | $10.38 | $16.43 |
| October 2015 | $10.61 | $16.80 |
| September 2015 | $10.11 | $16 |
| August 2015 | $10.42 | $16.50 |
| July 2015 | $10.93 | $17.30 |
| June 2015 | $10.87 | $17.20 |
| May 2015 | $10.67 | $16.89 |
| April 2015 | $10.68 | $16.90 |
| March 2015 | $9.66 | $15.30 |
| February 2015 | $10.11 | $16 |
| January 2015 | $9.92 | $15.70 |
| December 2014 | $10.80 | $17.10 |
| November 2014 | $11.24 | $17.80 |
| October 2014 | $11.37 | $18 |
| September 2014 | $11.47 | $18.15 |
| August 2014 | $11.47 | $18.15 |
| July 2014 | $11.37 | $18 |
| June 2014 | $11.37 | $18 |
| May 2014 | $10.04 | $15.90 |
| April 2014 | $9.79 | $15.50 |
| March 2014 | $8.37 | $13.25 |
| February 2014 | $8.38 | $13.26 |
| January 2014 | $8.31 | $13.15 |
| December 2013 | $7.71 | $12.20 |
| November 2013 | $8.24 | $13.05 |
| October 2013 | $8.59 | $13.60 |
| September 2013 | $8.84 | $14 |
| August 2013 | $8.78 | $13.90 |
| July 2013 | $7.99 | $12.65 |
| June 2013 | $7.39 | $11.70 |
| May 2013 | $7.26 | $11.50 |
| April 2013 | $7.49 | $11.85 |
| March 2013 | $6.89 | $10.90 |
| February 2013 | $6.92 | $10.95 |
| January 2013 | $7.59 | $12.01 |
| December 2012 | $6.35 | $10.05 |
| November 2012 | $5.62 | $8.90 |
| October 2012 | $4.57 | $7.24 |
| September 2012 | $3.95 | $6.25 |
| August 2012 | $1.86 | $2.95 |
| July 2012 | $1.90 | $3 |
| June 2012 | $1.33 | $2.11 |
| May 2012 | $1.30 | $2.05 |
| April 2012 | $1.30 | $2.05 |
| March 2012 | $1.45 | $2.30 |
| February 2012 | $1.67 | $2.65 |
| January 2012 | $2.53 | $4 |
| December 2011 | $1.74 | $2.75 |
| November 2011 | $1.90 | $3 |
| October 2011 | $1.90 | $3 |
| September 2011 | $1.19 | $1.88 |
| August 2011 | $1.26 | $2 |
| July 2011 | $1.42 | $2.25 |
| June 2011 | $1.58 | $2.50 |
| May 2011 | $1.58 | $2.50 |
| April 2011 | $1.95 | $3.09 |
| March 2011 | $1.45 | $2.30 |
| February 2011 | $1.26 | $2 |
| January 2011 | $1.20 | $1.90 |
| December 2010 | $0.89 | $1.41 |
| November 2010 | $1.14 | $1.80 |
| October 2010 | $1.20 | $1.90 |
| September 2010 | $1.07 | $1.70 |
| August 2010 | $1.10 | $1.75 |
| July 2010 | $1.42 | $2.25 |
| June 2010 | $1.20 | $1.90 |
| May 2010 | $1.26 | $2 |
| April 2010 | $2.02 | $3.19 |
| March 2010 | $2.05 | $3.25 |
| February 2010 | $2.15 | $3.40 |
| January 2010 | $2.21 | $3.50 |
| December 2009 | $1.23 | $1.95 |
| November 2009 | $2.05 | $3.25 |
| October 2009 | $3.20 | $5.06 |
| September 2009 | $3.16 | $5.01 |
| August 2009 | $3.47 | $5.50 |
| July 2009 | $3.79 | $6 |
| June 2009 | $4.52 | $7.15 |
| May 2009 | $4.74 | $7.50 |
| April 2009 | $4.74 | $7.50 |
| March 2009 | $5.37 | $8.50 |
| February 2009 | $3.35 | $5.30 |
| January 2009 | $4.42 | $7 |
| December 2008 | $4.74 | $7.50 |
| November 2008 | $3.35 | $5.30 |
| October 2008 | $3.95 | $6.25 |
| September 2008 | $6 | $9.50 |
| August 2008 | $6.35 | $10.05 |
| July 2008 | $6.89 | $10.90 |
| June 2008 | $5.72 | $9.05 |
| May 2008 | $6.92 | $10.95 |
| April 2008 | $8.21 | $13 |
| March 2008 | $7.90 | $12.50 |
| February 2008 | $8.18 | $12.95 |
| January 2008 | $8.21 | $13 |
| December 2007 | $8.21 | $12.99 |
| November 2007 | $9.70 | $15.35 |
| October 2007 | $10.23 | $16.19 |
| September 2007 | $10.90 | $17.26 |
| August 2007 | $11.06 | $17.50 |
| July 2007 | $11.37 | $18 |
| June 2007 | $11.59 | $18.34 |
| May 2007 | $11.37 | $18 |
| April 2007 | $10.58 | $16.75 |
| March 2007 | $10.41 | $16.48 |
| February 2007 | $9.18 | $14.53 |
| January 2007 | $8.72 | $13.80 |
| December 2006 | $8.18 | $12.94 |
| November 2006 | $8.27 | $13.09 |
| October 2006 | $7.70 | $12.20 |
| September 2006 | $7.68 | $12.15 |
| August 2006 | $7.52 | $11.90 |
| July 2006 | $7.58 | $12 |
| June 2006 | $8.06 | $12.75 |
| May 2006 | $7.90 | $12.50 |
| April 2006 | $8.21 | $13 |
| March 2006 | $8.43 | $13.35 |
| February 2006 | $8.39 | $13.28 |
| January 2006 | $8.83 | $13.98 |
| December 2005 | $8.06 | $12.75 |
| November 2005 | $8.21 | $12.99 |
| October 2005 | $8.21 | $13 |
| September 2005 | $8.37 | $13.25 |
| August 2005 | $8.10 | $12.83 |
| July 2005 | $9.16 | $14.50 |
| June 2005 | $9.16 | $14.50 |
| May 2005 | $9.11 | $14.42 |
| April 2005 | $9.10 | $14.40 |
| March 2005 | $8.95 | $14.17 |
| February 2005 | $9.48 | $15 |
| January 2005 | $9.48 | $15 |
| December 2004 | $10.49 | $16.60 |
| November 2004 | $9.66 | $15.30 |
| October 2004 | $9.48 | $15 |
| September 2004 | $9.51 | $15.05 |
| August 2004 | $8.84 | $14 |
| July 2004 | $11.37 | $18 |
| June 2004 | $11.06 | $17.51 |
| May 2004 | $10.11 | $16 |
| April 2004 | $10.41 | $16.48 |
| March 2004 | $9.65 | $15.28 |
| February 2004 | $10.73 | $16.99 |
| January 2004 | $11.19 | $17.71 |
| December 2003 | $11.48 | $18.18 |
| November 2003 | $11.88 | $18.80 |
| October 2003 | $10.26 | $16.25 |
| September 2003 | $9.63 | $15.25 |
| August 2003 | $8.82 | $13.96 |
| July 2003 | $8.21 | $13 |
| June 2003 | $7.89 | $12.49 |
| May 2003 | $7.93 | $12.56 |
| April 2003 | $7.74 | $12.26 |
| March 2003 | $7.01 | $11.10 |
| February 2003 | $6.14 | $9.72 |
| January 2003 | $5.46 | $8.64 |
| December 2002 | $4.42 | $7 |
| November 2002 | $4.61 | $7.30 |
| October 2002 | $5.07 | $8.03 |
| September 2002 | $3.78 | $5.99 |
| August 2002 | $3.76 | $5.95 |
| July 2002 | $4.10 | $6.49 |
| June 2002 | $4.72 | $7.47 |
| May 2002 | $5 | $7.91 |
| April 2002 | $4.97 | $7.87 |
| March 2002 | $5.20 | $8.24 |
| February 2002 | $5.07 | $8.02 |
| January 2002 | $4.83 | $7.65 |
| December 2001 | $4.60 | $7.28 |
| November 2001 | $4.80 | $7.60 |
| October 2001 | $4.83 | $7.64 |
| September 2001 | $4.99 | $7.90 |
| August 2001 | $5.19 | $8.21 |
| July 2001 | $5.57 | $8.81 |
| June 2001 | $5.22 | $8.26 |
| May 2001 | $5.84 | $9.25 |
| April 2001 | $4.80 | $7.59 |
| March 2001 | $4.46 | $7.06 |
| February 2001 | $4.74 | $7.50 |
| January 2001 | $5.37 | $8.50 |
| December 2000 | $3.75 | $5.94 |
| November 2000 | $4.03 | $6.38 |
| October 2000 | $3.63 | $5.75 |
| September 2000 | $3.63 | $5.75 |
| August 2000 | $3.63 | $5.75 |
| July 2000 | $3.95 | $6.25 |
| June 2000 | $3.79 | $6 |
| May 2000 | $3.83 | $6.06 |
| April 2000 | $3.99 | $6.31 |
| March 2000 | $4.11 | $6.50 |
| February 2000 | $4.03 | $6.38 |
| January 2000 | $4.03 | $6.38 |
| December 1999 | $3.71 | $5.88 |
| November 1999 | $4.15 | $6.56 |
| October 1999 | $3.87 | $6.12 |
| September 1999 | $4.78 | $7.56 |
| August 1999 | $5.05 | $8 |
| July 1999 | $5.69 | $9 |
| June 1999 | $5.69 | $9 |
| May 1999 | $5.53 | $8.75 |
| April 1999 | $5.69 | $9 |
| March 1999 | $5.61 | $8.88 |
| February 1999 | $5.96 | $9.44 |
| January 1999 | $6.79 | $10.75 |
| December 1998 | $6.79 | $10.75 |
| November 1998 | $6.40 | $10.12 |
| October 1998 | $6.24 | $9.88 |
| September 1998 | $8.21 | $13 |
| August 1998 | $9.48 | $15 |
| July 1998 | $10.90 | $17.25 |
| June 1998 | $11.21 | $17.75 |
| May 1998 | $11.69 | $18.50 |
| April 1998 | $12.48 | $19.75 |
| March 1998 | $12.40 | $19.62 |
| February 1998 | $11.37 | $18 |
| January 1998 | $11.06 | $17.50 |
| December 1997 | $10.34 | $16.38 |
| November 1997 | $10.11 | $16 |
| October 1997 | $9.40 | $14.88 |
| September 1997 | $9.95 | $15.75 |
| August 1997 | $8.37 | $13.25 |
| July 1997 | $8.06 | $12.75 |
| June 1997 | $7.98 | $12.62 |
| May 1997 | $6.79 | $10.75 |
| April 1997 | $6.79 | $10.75 |
| March 1997 | $7.74 | $12.25 |
| February 1997 | $7.74 | $12.25 |
| January 1997 | $8.53 | $13.50 |
| December 1996 | $7.90 | $12.50 |
| November 1996 | $6.79 | $10.75 |
| October 1996 | $7.26 | $11.50 |
| September 1996 | $6.63 | $10.50 |
| August 1996 | $6.79 | $10.75 |
| July 1996 | $6.48 | $10.25 |
| June 1996 | $6.48 | $10.25 |
| May 1996 | $6 | $9.50 |
| April 1996 | $6 | $9.50 |
| March 1996 | $6.32 | $10 |
| February 1996 | $6.40 | $10.12 |
| January 1996 | $6 | $9.50 |
| December 1995 | $6.40 | $10.12 |
| November 1995 | $6.32 | $10 |
| October 1995 | $6.40 | $10.12 |
| September 1995 | $6.79 | $10.75 |
| August 1995 | $6.40 | $10.12 |
| July 1995 | $6.32 | $10 |
BNCC
Price: $21.91
52 week price:
Earnings Per Share: 1.59 USD
P/E Ratio: 20.14
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 2100
Market Capitalization: 82.4 million